stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,212400,163794805,3030,3030,3030,3030,3283
20240726,212300,163794805,3030,3030,3030,3030,0
20240726,212200,163794805,3030,3030,3030,3030,0
20240726,212100,163794805,3030,3030,3030,3030,0
20240726,212000,163794805,3030,3030,3030,3030,0
20240726,211900,163794805,3030,3030,3030,3030,0
20240726,211800,163794805,3030,3030,3030,3030,0
20240726,211700,163794805,3030,3030,3030,3030,0
20240726,211600,163794805,3030,3030,3030,3030,0
20240726,211500,163794805,3030,3030,3030,3030,0
20240726,211400,163794805,3030,3030,3030,3030,0
20240726,211300,163794805,3030,3030,3030,3030,0
20240726,211200,163794805,3030,3030,3030,3030,0
20240726,211100,163794805,3030,3030,3030,3030,0
20240726,211000,163794805,3030,3030,3030,3030,0
20240726,210900,163794805,3030,3030,3030,3030,0
20240726,210800,163794805,3030,3030,3030,3030,0
20240726,210700,163794805,3030,3030,3030,3030,0
20240726,210600,163794805,3030,3030,3030,3030,0
20240726,210500,163794805,3030,3030,3030,3030,0
20240726,210400,163794805,3030,3030,3030,3030,0
20240726,210300,163794805,3030,3030,3030,3030,0
20240726,210200,163794805,3030,3030,3030,3030,0
20240726,210100,163794805,3030,3030,3030,3030,0
20240726,210000,163794805,3030,3030,3030,3030,0
20240726,205900,163794805,3030,3030,3030,3030,0
20240726,205800,163794805,3030,3030,3030,3030,0
20240726,205700,163794805,3030,3030,3030,3030,0
20240726,205600,163794805,3030,3030,3030,3030,0
20240726,205500,163794805,3030,3030,3030,3030,0
20240726,205400,163794805,3030,3030,3030,3030,3283
20240726,205300,163794805,3030,3030,3030,3030,0
20240726,205200,163794805,3030,3030,3030,3030,0
20240726,205100,163794805,3030,3030,3030,3030,0
20240726,205000,163794805,3030,3030,3030,3030,0
20240726,204900,163794805,3030,3030,3030,3030,0
20240726,204800,163794805,3030,3030,3030,3030,0
20240726,204700,163794805,3030,3030,3030,3030,0
20240726,204600,163794805,3030,3030,3030,3030,0
20240726,204500,163794805,3030,3030,3030,3030,0
20240726,204400,163794805,3030,3030,3030,3030,0
20240726,204300,163794805,3030,3030,3030,3030,0
20240726,204200,163794805,3030,3030,3030,3030,0
20240726,204100,163794805,3030,3030,3030,3030,0
20240726,204000,163794805,3030,3030,3030,3030,0
20240726,203900,163794805,3030,3030,3030,3030,0
20240726,203800,163794805,3030,3030,3030,3030,0
20240726,203700,163794805,3030,3030,3030,3030,0
20240726,203600,163794805,3030,3030,3030,3030,0
20240726,203500,163794805,3030,3030,3030,3030,0
20240726,203400,163794805,3030,3030,3030,3030,0
20240726,203300,163794805,3030,3030,3030,3030,0
20240726,203200,163794805,3030,3030,3030,3030,0
20240726,203100,163794805,3030,3030,3030,3030,0
20240726,203000,163794805,3030,3030,3030,3030,0
20240726,202900,163794805,3030,3030,3030,3030,0
20240726,202800,163794805,3030,3030,3030,3030,0
20240726,202700,163794805,3030,3030,3030,3030,0
20240726,202600,163794805,3030,3030,3030,3030,0
20240726,202500,163794805,3030,3030,3030,3030,0
20240726,202400,163794805,3030,3030,3030,3030,3283
20240726,202300,163794805,3030,3030,3030,3030,0
20240726,202200,163794805,3030,3030,3030,3030,0
20240726,202100,163794805,3030,3030,3030,3030,0
20240726,202000,163794805,3030,3030,3030,3030,0
20240726,201900,163794805,3030,3030,3030,3030,0
20240726,201800,163794805,3030,3030,3030,3030,0
20240726,201700,163794805,3030,3030,3030,3030,0
20240726,201600,163794805,3030,3030,3030,3030,0
20240726,201500,163794805,3030,3030,3030,3030,0
20240726,201400,163794805,3030,3030,3030,3030,0
20240726,201300,163794805,3030,3030,3030,3030,0
20240726,201200,163794805,3030,3030,3030,3030,0
20240726,201100,163794805,3030,3030,3030,3030,0
20240726,201000,163794805,3030,3030,3030,3030,0
20240726,200900,163794805,3030,3030,3030,3030,0
20240726,200800,163794805,3030,3030,3030,3030,0
20240726,200700,163794805,3030,3030,3030,3030,0
20240726,200600,163794805,3030,3030,3030,3030,0
20240726,200500,163794805,3030,3030,3030,3030,0
20240726,200400,163794805,3030,3030,3030,3030,0
20240726,200300,163794805,3030,3030,3030,3030,0
20240726,200200,163794805,3030,3030,3030,3030,0
20240726,200100,163794805,3030,3030,3030,3030,0
20240726,200000,163794805,3030,3030,3030,3030,0
20240726,195900,163794805,3030,3030,3030,3030,0
20240726,195800,163794805,3030,3030,3030,3030,0
20240726,195700,163794805,3030,3030,3030,3030,0
20240726,195600,163794805,3030,3030,3030,3030,0
20240726,195500,163794805,3030,3030,3030,3030,0
20240726,195400,163794805,3030,3030,3030,3030,3283
20240726,195300,163794805,3030,3030,3030,3030,0
20240726,195200,163794805,3030,3030,3030,3030,0
20240726,195100,163794805,3030,3030,3030,3030,0
20240726,195000,163794805,3030,3030,3030,3030,0
20240726,194900,163794805,3030,3030,3030,3030,0
20240726,194800,163794805,3030,3030,3030,3030,0
20240726,194700,163794805,3030,3030,3030,3030,0
20240726,194600,163794805,3030,3030,3030,3030,0
20240726,194500,163794805,3030,3030,3030,3030,0
20240726,194400,163794805,3030,3030,3030,3030,0
20240726,194300,163794805,3030,3030,3030,3030,0
20240726,194200,163794805,3030,3030,3030,3030,0
20240726,194100,163794805,3030,3030,3030,3030,0
20240726,194000,163794805,3030,3030,3030,3030,0
20240726,193900,163794805,3030,3030,3030,3030,0
20240726,193800,163794805,3030,3030,3030,3030,0
20240726,193700,163794805,3030,3030,3030,3030,0
20240726,193600,163794805,3030,3030,3030,3030,0
20240726,193500,163794805,3030,3030,3030,3030,0
20240726,193400,163794805,3030,3030,3030,3030,0
20240726,193300,163794805,3030,3030,3030,3030,0
20240726,193200,163794805,3030,3030,3030,3030,0
20240726,193100,163794805,3030,3030,3030,3030,0
20240726,193000,163794805,3030,3030,3030,3030,0
20240726,192900,163794805,3030,3030,3030,3030,0
20240726,192800,163794805,3030,3030,3030,3030,0
20240726,192700,163794805,3030,3030,3030,3030,0
20240726,192600,163794805,3030,3030,3030,3030,0
20240726,192500,163794805,3030,3030,3030,3030,0
20240726,192400,163794805,3030,3030,3030,3030,3283
20240726,192300,163794805,3030,3030,3030,3030,0
20240726,192200,163794805,3030,3030,3030,3030,0
20240726,192100,163794805,3030,3030,3030,3030,0
20240726,192000,163794805,3030,3030,3030,3030,0
20240726,191900,163794805,3030,3030,3030,3030,0
20240726,191800,163794805,3030,3030,3030,3030,0
20240726,191700,163794805,3030,3030,3030,3030,0
20240726,191600,163794805,3030,3030,3030,3030,0
20240726,191500,163794805,3030,3030,3030,3030,0
20240726,191400,163794805,3030,3030,3030,3030,0
20240726,191300,163794805,3030,3030,3030,3030,0
20240726,191200,163794805,3030,3030,3030,3030,0
20240726,191100,163794805,3030,3030,3030,3030,0
20240726,191000,163794805,3030,3030,3030,3030,0
20240726,190900,163794805,3030,3030,3030,3030,0
20240726,190800,163794805,3030,3030,3030,3030,0
20240726,190700,163794805,3030,3030,3030,3030,0
20240726,190600,163794805,3030,3030,3030,3030,0
20240726,190500,163794805,3030,3030,3030,3030,0
20240726,190400,163794805,3030,3030,3030,3030,0
20240726,190300,163794805,3030,3030,3030,3030,0
20240726,190200,163794805,3030,3030,3030,3030,0
20240726,190100,163794805,3030,3030,3030,3030,0
20240726,190000,163794805,3030,3030,3030,3030,0
20240726,185900,163794805,3030,3030,3030,3030,0
20240726,185800,163794805,3030,3030,3030,3030,0
20240726,185700,163794805,3030,3030,3030,3030,0
20240726,185600,163794805,3030,3030,3030,3030,0
20240726,185500,163794805,3030,3030,3030,3030,0
20240726,185400,163794805,3030,3030,3030,3030,3283
20240726,185300,163794805,3030,3030,3030,3030,0
20240726,185200,163794805,3030,3030,3030,3030,0
20240726,185100,163794805,3030,3030,3030,3030,0
20240726,185000,163794805,3030,3030,3030,3030,0
20240726,184900,163794805,3030,3030,3030,3030,0
20240726,184800,163794805,3030,3030,3030,3030,0
20240726,184700,163794805,3030,3030,3030,3030,0
20240726,184600,163794805,3030,3030,3030,3030,0
20240726,184500,163794805,3030,3030,3030,3030,0
20240726,184400,163794805,3030,3030,3030,3030,0
20240726,184300,163794805,3030,3030,3030,3030,0
20240726,184200,163794805,3030,3030,3030,3030,0
20240726,184100,163794805,3030,3030,3030,3030,0
20240726,184000,163794805,3030,3030,3030,3030,0
20240726,183900,163794805,3030,3030,3030,3030,0
20240726,183800,163794805,3030,3030,3030,3030,0
20240726,183700,163794805,3030,3030,3030,3030,0
20240726,183600,163794805,3030,3030,3030,3030,0
20240726,183500,163794805,3030,3030,3030,3030,0
20240726,183400,163794805,3030,3030,3030,3030,0
20240726,183300,163794805,3030,3030,3030,3030,0
20240726,183200,163794805,3030,3030,3030,3030,0
20240726,183100,163794805,3030,3030,3030,3030,0
20240726,183000,163794805,3030,3030,3030,3030,0
20240726,182900,163794805,3030,3030,3030,3030,0
20240726,182800,163794805,3030,3030,3030,3030,0
20240726,182700,163794805,3030,3030,3030,3030,0
20240726,182600,163794805,3030,3030,3030,3030,0
20240726,182500,163794805,3030,3030,3030,3030,0
20240726,182400,163794805,3030,3030,3030,3030,3283
20240726,182300,163794805,3030,3030,3030,3030,0
20240726,182200,163794805,3030,3030,3030,3030,0
20240726,182100,163794805,3030,3030,3030,3030,0
20240726,182000,163794805,3030,3030,3030,3030,0
20240726,181900,163794805,3030,3030,3030,3030,0
20240726,181800,163794805,3030,3030,3030,3030,0
20240726,181700,163794805,3030,3030,3030,3030,0
20240726,181600,163794805,3030,3030,3030,3030,0
20240726,181500,163794805,3030,3030,3030,3030,0
20240726,181400,163794805,3030,3030,3030,3030,0
20240726,181300,163794805,3030,3030,3030,3030,0
20240726,181200,163794805,3030,3030,3030,3030,0
20240726,181100,163794805,3030,3030,3030,3030,0
20240726,181000,163794805,3030,3030,3030,3030,0
20240726,180900,163794805,3030,3030,3030,3030,0
20240726,180800,163794805,3030,3030,3030,3030,0
20240726,180700,163794805,3030,3030,3030,3030,0
20240726,180600,163794805,3030,3030,3030,3030,0
20240726,180500,163794805,3030,3030,3030,3030,0
20240726,180400,163794805,3030,3030,3030,3030,0
20240726,180300,163794805,3030,3030,3030,3030,0
20240726,180200,163794805,3030,3030,3030,3030,0
20240726,180100,163794805,3030,3030,3030,3030,0
20240726,180000,163794805,3030,3030,3030,3030,0
20240726,175900,163794805,3030,3030,3030,3030,0
20240726,175800,163794805,3030,3030,3030,3030,0
20240726,175700,163794805,3030,3030,3030,3030,0
20240726,175600,163794805,3030,3030,3030,3030,0
20240726,175500,163794805,3030,3030,3030,3030,0
20240726,175400,163794805,3030,3030,3030,3030,3283
20240726,175300,163794805,3030,3030,3030,3030,0
20240726,175200,163794805,3030,3030,3030,3030,0
20240726,175100,163794805,3030,3030,3030,3030,0
20240726,175000,163794805,3030,3030,3030,3030,0
20240726,174900,163794805,3030,3030,3030,3030,0
20240726,174800,163794805,3030,3030,3030,3030,0
20240726,174700,163794805,3030,3030,3030,3030,0
20240726,174600,163794805,3030,3030,3030,3030,0
20240726,174500,163794805,3030,3030,3030,3030,0
20240726,174400,163794805,3030,3030,3030,3030,0
20240726,174300,163794805,3030,3030,3030,3030,0
20240726,174200,163794805,3030,3030,3030,3030,0
20240726,174100,163794805,3030,3030,3030,3030,0
20240726,174000,163794805,3030,3030,3030,3030,0
20240726,173900,163794805,3030,3030,3030,3030,0
20240726,173800,163794805,3030,3030,3030,3030,0
20240726,173700,163794805,3030,3030,3030,3030,0
20240726,173600,163794805,3030,3030,3030,3030,0
20240726,173500,163794805,3030,3030,3030,3030,0
20240726,173400,163794805,3030,3030,3030,3030,0
20240726,173300,163794805,3030,3030,3030,3030,0
20240726,173200,163794805,3030,3030,3030,3030,0
20240726,173100,163794805,3030,3030,3030,3030,0
20240726,173000,163794805,3030,3030,3030,3030,0
20240726,172900,163794805,3030,3030,3030,3030,0
20240726,172800,163794805,3030,3030,3030,3030,0
20240726,172700,163794805,3030,3030,3030,3030,0
20240726,172600,163794805,3030,3030,3030,3030,0
20240726,172500,163794805,3030,3030,3030,3030,0
20240726,172400,163794805,3030,3030,3030,3030,3283
20240726,172300,163794805,3030,3030,3030,3030,0
20240726,172200,163794805,3030,3030,3030,3030,0
20240726,172100,163794805,3030,3030,3030,3030,0
20240726,172000,163794805,3030,3030,3030,3030,0
20240726,171900,163794805,3030,3030,3030,3030,0
20240726,171800,163794805,3030,3030,3030,3030,0
20240726,171700,163794805,3030,3030,3030,3030,0
20240726,171600,163794805,3030,3030,3030,3030,0
20240726,171500,163794805,3030,3030,3030,3030,0
20240726,171400,163794805,3030,3030,3030,3030,0
20240726,171300,163794805,3030,3030,3030,3030,0
20240726,171200,163794805,3030,3030,3030,3030,0
20240726,171100,163794805,3030,3030,3030,3030,0
20240726,171000,163794805,3030,3030,3030,3030,0
20240726,170900,163794805,3030,3030,3030,3030,0
20240726,170800,163794805,3030,3030,3030,3030,0
20240726,170700,163794805,3030,3030,3030,3030,0
20240726,170600,163794805,3030,3030,3030,3030,0
20240726,170500,163794805,3030,3030,3030,3030,0
20240726,170400,163794805,3030,3030,3030,3030,0
20240726,170300,163794805,3030,3030,3030,3030,0
20240726,170200,163794805,3030,3030,3030,3030,0
20240726,170100,163794805,3030,3030,3030,3030,0
20240726,170000,163794805,3030,3030,3030,3030,0
20240726,165900,163794805,3030,3030,3030,3030,0
20240726,165800,163794805,3030,3030,3030,3030,0
20240726,165700,163794805,3030,3030,3030,3030,0
20240726,165600,163794805,3030,3030,3030,3030,0
20240726,165500,163794805,3030,3030,3030,3030,0
20240726,165400,163794805,3030,3030,3030,3030,3283
20240726,165300,163794805,3030,3030,3030,3030,0
20240726,165200,163794805,3030,3030,3030,3030,0
20240726,165100,163794805,3030,3030,3030,3030,0
20240726,165000,163794805,3030,3030,3030,3030,0
20240726,164900,163794805,3030,3030,3030,3030,0
20240726,164800,163794805,3030,3030,3030,3030,0
20240726,164700,163794805,3030,3030,3030,3030,0
20240726,164600,163794805,3030,3030,3030,3030,0
20240726,164500,163794805,3030,3030,3030,3030,0
20240726,164400,163794805,3030,3030,3030,3030,0
20240726,164300,163794805,3030,3030,3030,3030,0
20240726,164200,163794805,3030,3030,3030,3030,0
20240726,164100,163794805,3030,3030,3030,3030,0
20240726,164000,163794805,3030,3030,3030,3030,0
20240726,163900,163794805,3030,3030,3030,3030,0
20240726,163800,163794805,3030,3030,3030,3030,0
20240726,163700,163794805,3030,3030,3030,3030,0
20240726,163600,163794805,3030,3030,3030,3030,0
20240726,163500,163794805,3030,3030,3030,3030,0
20240726,163400,163794805,3030,3030,3030,3030,0
20240726,163300,163794805,3030,3030,3030,3030,0
20240726,163200,163794805,3030,3030,3030,3030,0
20240726,163100,163794805,3030,3030,3030,3030,0
20240726,163000,163794805,3030,3030,3030,3030,0
20240726,162900,163794805,3030,3030,3030,3030,0
20240726,162800,163794805,3030,3030,3030,3030,0
20240726,162700,163794805,3030,3030,3030,3030,0
20240726,162600,163794805,3030,3030,3030,3030,0
20240726,162500,163794805,3030,3030,3030,3030,0
20240726,162400,163794805,3030,3030,3030,3030,3283
20240726,162300,163794805,3030,3030,3030,3030,0
20240726,162200,163794805,3030,3030,3030,3030,0
20240726,162100,163794805,3030,3030,3030,3030,0
20240726,162000,163794805,3030,3030,3030,3030,0
20240726,161900,163794805,3030,3030,3030,3030,0
20240726,161800,163794805,3030,3030,3030,3030,0
20240726,161700,163794805,3030,3030,3030,3030,0
20240726,161600,163794805,3030,3030,3030,3030,0
20240726,161500,163794805,3030,3030,3030,3030,0
20240726,161400,163794805,3030,3030,3030,3030,0
20240726,161300,163794805,3030,3030,3030,3030,0
20240726,161200,163794805,3030,3030,3030,3030,0
20240726,161100,163794805,3030,3030,3030,3030,0
20240726,161000,163794805,3030,3030,3030,3030,0
20240726,160900,163794805,3030,3030,3030,3030,0
20240726,160800,163794805,3030,3030,3030,3030,0
20240726,160700,163794805,3030,3030,3030,3030,0
20240726,160600,163794805,3030,3030,3030,3030,0
20240726,160500,163794805,3030,3030,3030,3030,0
20240726,160400,163794805,3030,3030,3030,3030,0
20240726,160300,163794805,3030,3030,3030,3030,0
20240726,160200,163794805,3030,3030,3030,3030,0
20240726,160100,163794805,3030,3030,3030,3030,0
20240726,160000,163794805,3030,3030,3030,3030,0
20240726,155900,163794805,3030,3030,3030,3030,0
20240726,155800,163794805,3030,3030,3030,3030,0
20240726,155700,163794805,3030,3030,3030,3030,0
20240726,155600,163794805,3030,3030,3030,3030,0
20240726,155500,163794805,3030,3030,3030,3030,0
20240726,155400,163794805,3030,3030,3030,3030,3283
20240726,155300,163794805,3030,3030,3030,3030,0
20240726,155200,163794805,3030,3030,3030,3030,0
20240726,155100,163794805,3030,3030,3030,3030,0
20240726,155000,163794805,3030,3030,3030,3030,0
20240726,154900,163794805,3030,3030,3030,3030,0
20240726,154800,163794805,3030,3030,3030,3030,0
20240726,154700,163794805,3030,3030,3030,3030,0
20240726,154600,163794805,3030,3030,3030,3030,0
20240726,154500,163794805,3030,3030,3030,3030,0
20240726,154400,163794805,3030,3030,3030,3030,0
20240726,154300,163794805,3030,3030,3030,3030,0
20240726,154200,163794805,3030,3030,3030,3030,0
20240726,154100,163794805,3030,3030,3030,3030,0
20240726,154000,163794805,3030,3030,3030,3030,0
20240726,153900,163794805,3030,3030,3030,3030,0
20240726,153800,163794805,3030,3030,3030,3030,0
20240726,153700,163794805,3030,3030,3030,3030,0
20240726,153600,163794805,3030,3030,3030,3030,0
20240726,153500,163794805,3030,3030,3030,3030,0
20240726,153400,163794805,3030,3030,3030,3030,0
20240726,153300,163794805,3030,3030,3030,3030,0
20240726,153200,163794805,3030,3030,3030,3030,0
20240726,153100,163794805,3030,3030,3030,3030,0
20240726,153000,163794805,3030,3030,3030,3030,3283
20240726,152900,153847315,3000,3000,3000,3000,0
20240726,152800,153847315,3000,3000,3000,3000,0
20240726,152700,153847315,3000,3000,3000,3000,0
20240726,152600,153847315,3000,3000,3000,3000,0
20240726,152500,153847315,3000,3000,3000,3000,0
20240726,152400,153847315,3000,3000,3000,3000,0
20240726,152300,153847315,3000,3000,3000,3000,0
20240726,152200,153847315,3000,3000,3000,3000,0
20240726,152100,153847315,3000,3000,3000,3000,0
20240726,152000,153847315,3000,3000,3000,3000,0
20240726,151900,153847315,3000,3005,3010,3000,10
20240726,151800,153817265,3005,3010,3010,3005,26
20240726,151700,153739125,3010,3010,3010,3010,48
20240726,151600,153594645,3015,3015,3015,3015,0
20240726,151500,153594645,3015,3010,3015,3010,4
20240726,151400,153582595,3010,3010,3010,3010,84
20240726,151300,153329755,3010,3010,3010,3010,2
20240726,151200,153323735,3015,3015,3015,3015,0
20240726,151100,153323735,3015,3015,3015,3015,0
20240726,151000,153323735,3015,3010,3015,3010,15
20240726,150900,153278515,3015,3000,3015,3000,401
20240726,150800,152075500,3000,3000,3000,3000,0
20240726,150700,152075500,3000,3015,3015,3000,17
20240726,150600,152024455,3020,3020,3020,3020,0
20240726,150500,152024455,3020,3010,3020,3010,501
20240726,150400,150516435,3015,3015,3015,3015,0
20240726,150300,150516435,3015,3015,3015,3015,0
20240726,150200,150516435,3015,3015,3015,3015,1
20240726,150100,150513420,3025,3025,3025,3025,0
20240726,150000,150513420,3025,3025,3025,3025,1
20240726,145900,150510395,3025,3020,3025,3020,111
20240726,145800,150175170,3020,3020,3020,3020,1
20240726,145700,150172150,3015,3015,3015,3015,136
20240726,145600,149762110,3015,3015,3015,3015,0
20240726,145500,149762110,3015,3015,3015,3015,11
20240726,145400,149728945,3015,3015,3015,3015,14
20240726,145300,149686735,3015,3015,3015,3015,664
20240726,145200,147684775,3010,3010,3010,3010,12
20240726,145100,147648655,3015,3015,3015,3015,0
20240726,145000,147648655,3015,3015,3015,3015,0
20240726,144900,147648655,3015,3015,3015,3015,13
20240726,144800,147609460,3015,3015,3015,3015,32
20240726,144700,147512980,3020,3020,3020,3020,0
20240726,144600,147512980,3020,3020,3020,3020,0
20240726,144500,147512980,3020,3015,3020,3015,43
20240726,144400,147383330,3015,3020,3020,3015,664
20240726,144300,145381225,3020,3020,3020,3020,0
20240726,144200,145381225,3020,3020,3020,3020,22
20240726,144100,145314785,3020,3020,3020,3020,6
20240726,144000,145296665,3025,3025,3025,3025,0
20240726,143900,145296665,3025,3025,3025,3025,0
20240726,143800,145296665,3025,3025,3025,3025,2
20240726,143700,145290615,3020,3020,3020,3020,100
20240726,143600,144988615,3015,3015,3015,3015,0
20240726,143500,144988615,3015,3010,3015,3010,190
20240726,143400,144416265,3010,3010,3010,3010,0
20240726,143300,144416265,3010,3010,3010,3010,0
20240726,143200,144416265,3010,3010,3010,3010,0
20240726,143100,144416265,3010,3010,3010,3010,112
20240726,143000,144079145,3010,3010,3010,3010,106
20240726,142900,143760085,3015,3015,3015,3015,1
20240726,142800,143757070,3010,3010,3010,3010,124
20240726,142700,143383830,3010,3010,3010,3010,0
20240726,142600,143383830,3010,3010,3010,3010,0
20240726,142500,143383830,3010,3010,3010,3010,26
20240726,142400,143305570,3010,3010,3010,3010,2
20240726,142300,143299550,3020,3020,3020,3020,0
20240726,142200,143299550,3020,3020,3020,3020,0
20240726,142100,143299550,3020,3020,3020,3020,0
20240726,142000,143299550,3020,3020,3020,3020,0
20240726,141900,143299550,3020,3020,3020,3020,0
20240726,141800,143299550,3020,3020,3020,3020,0
20240726,141700,143299550,3020,3000,3020,3000,49
20240726,141600,143152515,3000,3000,3000,3000,0
20240726,141500,143152515,3000,3010,3010,3000,953
20240726,141400,140290895,3020,3020,3020,3020,0
20240726,141300,140290895,3020,3020,3020,3020,0
20240726,141200,140290895,3020,3020,3020,3020,0
20240726,141100,140290895,3020,3020,3020,3020,6
20240726,141000,140272775,3030,3030,3030,3030,0
20240726,140900,140272775,3030,3030,3030,3030,0
20240726,140800,140272775,3030,3030,3030,3030,0
20240726,140700,140272775,3030,3030,3030,3030,0
20240726,140600,140272775,3030,3030,3030,3030,0
20240726,140500,140272775,3030,3030,3030,3030,0
20240726,140400,140272775,3030,3025,3030,3025,2
20240726,140300,140266720,3025,3025,3025,3025,400
20240726,140200,139056720,3025,3025,3025,3025,1
20240726,140100,139053695,3030,3030,3030,3030,0
20240726,140000,139053695,3030,3030,3030,3030,0
20240726,135900,139053695,3030,3030,3030,3030,0
20240726,135800,139053695,3030,3030,3030,3030,0
20240726,135700,139053695,3030,3030,3030,3030,0
20240726,135600,139053695,3030,3030,3030,3030,0
20240726,135500,139053695,3030,3030,3030,3030,0
20240726,135400,139053695,3030,3030,3030,3030,0
20240726,135300,139053695,3030,3030,3030,3030,0
20240726,135200,139053695,3030,3030,3030,3030,1
20240726,135100,139050665,3025,3025,3030,3025,16
20240726,135000,139002215,3025,3025,3025,3025,0
20240726,134900,139002215,3025,3025,3025,3025,0
20240726,134800,139002215,3025,3025,3025,3025,0
20240726,134700,139002215,3025,3025,3025,3025,0
20240726,134600,139002215,3025,3025,3025,3025,0
20240726,134500,139002215,3025,3025,3025,3025,0
20240726,134400,139002215,3025,3025,3025,3025,0
20240726,134300,139002215,3025,3025,3025,3025,0
20240726,134200,139002215,3025,3025,3025,3025,1
20240726,134100,138999190,3015,3015,3015,3015,520
20240726,134000,137431390,3020,3020,3020,3020,0
20240726,133900,137431390,3020,3020,3020,3020,50
20240726,133800,137280390,3020,3020,3020,3020,100
20240726,133700,136978390,3025,3025,3025,3025,0
20240726,133600,136978390,3025,3025,3025,3025,0
20240726,133500,136978390,3025,3025,3025,3025,0
20240726,133400,136978390,3025,3025,3025,3025,0
20240726,133300,136978390,3025,3025,3025,3025,0
20240726,133200,136978390,3025,3025,3025,3025,1
20240726,133100,136975365,3030,3030,3030,3030,0
20240726,133000,136975365,3030,3030,3030,3030,1
20240726,132900,136972335,3025,3025,3025,3025,1
20240726,132800,136969310,3010,3010,3010,3010,0
20240726,132700,136969310,3010,3010,3010,3010,0
20240726,132600,136969310,3010,3010,3010,3010,0
20240726,132500,136969310,3010,3010,3010,3010,0
20240726,132400,136969310,3010,3010,3010,3010,0
20240726,132300,136969310,3010,3010,3010,3010,0
20240726,132200,136969310,3010,3025,3025,3010,400
20240726,132100,135761270,3030,3035,3035,3030,2
20240726,132000,135755205,3035,3035,3035,3035,0
20240726,131900,135755205,3035,3035,3035,3035,0
20240726,131800,135755205,3035,3035,3035,3035,0
20240726,131700,135755205,3035,3035,3035,3035,16
20240726,131600,135706645,3030,3030,3030,3030,13
20240726,131500,135667255,3035,3035,3035,3035,2
20240726,131400,135661185,3025,3025,3025,3025,0
20240726,131300,135661185,3025,3025,3025,3025,0
20240726,131200,135661185,3025,3025,3025,3025,0
20240726,131100,135661185,3025,3025,3025,3025,227
20240726,131000,134974510,3025,3030,3030,3025,303
20240726,130900,134057920,3035,3035,3035,3035,2
20240726,130800,134051850,3040,3040,3040,3040,0
20240726,130700,134051850,3040,3040,3040,3040,2
20240726,130600,134045770,3035,3035,3035,3035,1
20240726,130500,134042735,3035,3035,3035,3035,0
20240726,130400,134042735,3035,3035,3035,3035,0
20240726,130300,134042735,3035,3035,3035,3035,1
20240726,130200,134039700,3035,3035,3035,3035,0
20240726,130100,134039700,3035,3035,3035,3035,0
20240726,130000,134039700,3035,3035,3035,3035,1
20240726,125900,134036665,3035,3035,3035,3035,1
20240726,125800,134033630,3030,3030,3030,3030,7
20240726,125700,134012420,3035,3035,3035,3035,0
20240726,125600,134012420,3035,3035,3035,3035,1
20240726,125500,134009385,3040,3025,3040,3025,1331
20240726,125400,129975665,3030,3030,3030,3030,0
20240726,125300,129975665,3030,3030,3030,3030,0
20240726,125200,129975665,3030,3030,3030,3030,0
20240726,125100,129975665,3030,3030,3030,3030,0
20240726,125000,129975665,3030,3030,3030,3030,0
20240726,124900,129975665,3030,3030,3030,3030,0
20240726,124800,129975665,3030,3030,3030,3030,45
20240726,124700,129839315,3020,3020,3020,3020,0
20240726,124600,129839315,3020,3020,3020,3020,0
20240726,124500,129839315,3020,3020,3020,3020,1
20240726,124400,129836295,3015,3015,3015,3015,0
20240726,124300,129836295,3015,3015,3015,3015,0
20240726,124200,129836295,3015,3025,3025,3015,480
20240726,124100,128389045,3025,3025,3025,3025,0
20240726,124000,128389045,3025,3025,3025,3025,271
20240726,123900,127569270,3020,3020,3020,3020,0
20240726,123800,127569270,3020,3020,3020,3020,151
20240726,123700,127113250,3020,3015,3020,3015,234
20240726,123600,126407240,3015,3015,3015,3015,0
20240726,123500,126407240,3015,3015,3015,3015,1
20240726,123400,126404225,3005,3005,3005,3005,0
20240726,123300,126404225,3005,3005,3005,3005,0
20240726,123200,126404225,3005,3005,3005,3005,0
20240726,123100,126404225,3005,3010,3010,3005,311
20240726,123000,125468120,3010,3010,3010,3010,100
20240726,122900,125167120,3010,3010,3010,3010,98
20240726,122800,124872140,3010,3010,3010,3010,0
20240726,122700,124872140,3010,3010,3010,3010,1
20240726,122600,124869130,3005,3005,3005,3005,1
20240726,122500,124866125,3010,3010,3010,3010,0
20240726,122400,124866125,3010,3010,3010,3010,0
20240726,122300,124866125,3010,3010,3010,3010,1
20240726,122200,124863115,3005,3010,3010,3005,287
20240726,122100,123999250,3005,3005,3005,3005,0
20240726,122000,123999250,3005,3010,3010,3005,32
20240726,121900,123902960,3005,3005,3005,3005,0
20240726,121800,123902960,3005,3005,3005,3005,0
20240726,121700,123902960,3005,3005,3005,3005,0
20240726,121600,123902960,3005,3005,3005,3005,0
20240726,121500,123902960,3005,3005,3005,3005,0
20240726,121400,123902960,3005,3005,3005,3005,0
20240726,121300,123902960,3005,3005,3005,3005,0
20240726,121200,123902960,3005,3010,3010,3005,128
20240726,121100,123517820,3005,3005,3005,3005,0
20240726,121000,123517820,3005,3010,3010,3005,3
20240726,120900,123508800,3005,3000,3005,3000,2
20240726,120800,123502795,2995,2995,2995,2995,0
20240726,120700,123502795,2995,2995,2995,2995,0
20240726,120600,123502795,2995,2995,2995,2995,0
20240726,120500,123502795,2995,2995,2995,2995,0
20240726,120400,123502795,2995,2995,2995,2995,0
20240726,120300,123502795,2995,2995,2995,2995,1
20240726,120200,123499800,2995,2995,2995,2995,0
20240726,120100,123499800,2995,2995,2995,2995,19
20240726,120000,123442895,3000,3000,3000,3000,752
20240726,115900,121186895,3010,3005,3010,3005,2
20240726,115800,121180880,3010,3005,3010,3005,2
20240726,115700,121174865,3005,3005,3010,3005,7
20240726,115600,121153825,3000,3000,3000,3000,0
20240726,115500,121153825,3000,3000,3000,3000,51
20240726,115400,121000825,3000,3000,3005,2995,203
20240726,115300,120392820,2995,3000,3000,2995,200
20240726,115200,119793475,3000,3000,3000,3000,0
20240726,115100,119793475,3000,3000,3000,3000,0
20240726,115000,119793475,3000,3000,3000,3000,0
20240726,114900,119793475,3000,3000,3000,3000,20
20240726,114800,119733475,3005,3005,3005,3005,0
20240726,114700,119733475,3005,3005,3005,3005,0
20240726,114600,119733475,3005,3000,3005,3000,23
20240726,114500,119664470,3000,3000,3000,3000,80
20240726,114400,119424470,3010,3010,3010,3010,0
20240726,114300,119424470,3010,3005,3010,3005,2
20240726,114200,119418455,3010,3010,3010,3010,0
20240726,114100,119418455,3010,3010,3010,3010,0
20240726,114000,119418455,3010,3010,3010,3010,0
20240726,113900,119418455,3010,3010,3010,3010,0
20240726,113800,119418455,3010,3010,3010,3010,0
20240726,113700,119418455,3010,3010,3010,3010,0
20240726,113600,119418455,3010,3010,3010,3010,0
20240726,113500,119418455,3010,3010,3010,3010,0
20240726,113400,119418455,3010,3010,3010,3010,0
20240726,113300,119418455,3010,3010,3010,3010,0
20240726,113200,119418455,3010,3010,3010,3010,236
20240726,113100,118708095,3010,3010,3010,3010,0
20240726,113000,118708095,3010,3010,3010,3010,0
20240726,112900,118708095,3010,3010,3010,3010,0
20240726,112800,118708095,3010,3010,3010,3010,0
20240726,112700,118708095,3010,3010,3010,3010,0
20240726,112600,118708095,3010,3010,3010,3010,143
20240726,112500,118277665,3010,3010,3010,3010,5
20240726,112400,118262615,3010,3010,3010,3010,3
20240726,112300,118253585,3005,3005,3005,3005,0
20240726,112200,118253585,3005,3005,3005,3005,15
20240726,112100,118208510,3005,3005,3005,3005,0
20240726,112000,118208510,3005,3005,3005,3005,0
20240726,111900,118208510,3005,3000,3005,3000,70
20240726,111800,117998330,3000,3000,3000,3000,0
20240726,111700,117998330,3000,3000,3000,3000,0
20240726,111600,117998330,3000,3000,3000,3000,1
20240726,111500,117995330,2985,2995,2995,2985,360
20240726,111400,116919735,3000,2995,3000,2995,2
20240726,111300,116913740,2990,2995,2995,2990,375
20240726,111200,115791715,2995,2995,2995,2995,0
20240726,111100,115791715,2995,2995,2995,2995,36
20240726,111000,115683895,2990,2990,2990,2990,0
20240726,110900,115683895,2990,2990,2990,2990,35
20240726,110800,115579245,2995,2995,2995,2995,167
20240726,110700,115079080,2990,2990,2990,2990,19
20240726,110600,115022270,2995,2995,2995,2995,0
20240726,110500,115022270,2995,2995,2995,2995,0
20240726,110400,115022270,2995,2995,2995,2995,0
20240726,110300,115022270,2995,2990,2995,2990,182
20240726,110200,114477750,2995,2995,2995,2995,15
20240726,110100,114432825,2990,2990,2990,2990,420
20240726,110000,113177025,2985,2985,2985,2985,20
20240726,105900,113117325,2990,2990,2990,2990,0
20240726,105800,113117325,2990,2990,2990,2985,2101
20240726,105700,106835585,2995,2995,2995,2995,1
20240726,105600,106832590,2995,2995,2995,2995,1
20240726,105500,106829595,2990,2990,2990,2990,0
20240726,105400,106829595,2990,2990,2990,2990,1
20240726,105300,106826605,2995,2995,2995,2995,0
20240726,105200,106826605,2995,3000,3000,2995,14
20240726,105100,106784665,3000,3000,3000,3000,86
20240726,105000,106526665,3000,3000,3000,3000,1
20240726,104900,106523665,2995,2995,2995,2995,227
20240726,104800,105843800,2995,2995,2995,2995,187
20240726,104700,105283735,3000,3000,3000,3000,1153
20240726,104600,101824735,3010,3010,3010,3010,0
20240726,104500,101824735,3010,3005,3010,3005,166
20240726,104400,101325115,3005,3005,3005,3005,2
20240726,104300,101319105,3005,3000,3005,3000,898
20240726,104200,98620880,3000,3000,3000,3000,12
20240726,104100,98584880,3000,3000,3000,3000,2
20240726,104000,98578880,3000,3005,3005,3000,127
20240726,103900,98197635,3000,3000,3000,3000,0
20240726,103800,98197635,3000,3000,3000,3000,0
20240726,103700,98197635,3000,3000,3000,3000,0
20240726,103600,98197635,3000,3000,3000,3000,0
20240726,103500,98197635,3000,3000,3000,3000,0
20240726,103400,98197635,3000,3000,3000,3000,0
20240726,103300,98197635,3000,3000,3000,3000,0
20240726,103200,98197635,3000,3000,3000,3000,0
20240726,103100,98197635,3000,3000,3000,3000,0
20240726,103000,98197635,3000,3000,3000,3000,0
20240726,102900,98197635,3000,3000,3000,3000,0
20240726,102800,98197635,3000,3000,3000,3000,2
20240726,102700,98191635,3000,3000,3000,3000,0
20240726,102600,98191635,3000,3005,3005,3000,6
20240726,102500,98173630,3000,3000,3000,3000,0
20240726,102400,98173630,3000,3000,3000,3000,25
20240726,102300,98098630,3005,3005,3005,3005,0
20240726,102200,98098630,3005,3005,3005,3005,0
20240726,102100,98098630,3005,3005,3005,3005,0
20240726,102000,98098630,3005,3000,3005,3000,87
20240726,101900,97837200,3005,3005,3005,3005,0
20240726,101800,97837200,3005,3005,3005,3005,0
20240726,101700,97837200,3005,3000,3005,3000,28
20240726,101600,97753065,3005,3000,3005,2990,14
20240726,101500,97711100,2990,2990,2990,2990,0
20240726,101400,97711100,2990,2990,2990,2990,130
20240726,101300,97322400,2990,3010,3010,2990,169
20240726,101200,96816095,3010,3005,3010,3005,1639
20240726,101100,91888400,3005,2995,3005,2995,480
20240726,101000,90449890,2995,2995,2995,2995,1
20240726,100900,90446895,2995,2995,2995,2995,8
20240726,100800,90422935,2995,2995,2995,2995,0
20240726,100700,90422935,2995,2980,2995,2980,1032
20240726,100600,87337340,2975,2975,2975,2975,0
20240726,100500,87337340,2975,2985,2985,2975,715
20240726,100400,85206890,2990,2990,2990,2990,200
20240726,100300,84608890,2990,2980,2990,2980,4
20240726,100200,84596950,2990,2990,2990,2990,0
20240726,100100,84596950,2990,2990,2990,2990,0
20240726,100000,84596950,2990,2990,2990,2990,81
20240726,095900,84354760,2985,2985,2985,2985,0
20240726,095800,84354760,2985,2980,2985,2980,1624
20240726,095700,79509535,2975,2975,2975,2975,1000
20240726,095600,76534535,2980,2980,2980,2980,1
20240726,095500,76531555,2980,2980,2980,2980,5
20240726,095400,76516655,2980,2980,2980,2980,472
20240726,095300,75110095,2970,2970,2970,2970,0
20240726,095200,75110095,2970,2975,2975,2970,1511
20240726,095100,70618625,2975,2975,2975,2975,0
20240726,095000,70618625,2975,2975,2975,2975,1775
20240726,094900,65338000,2980,2980,2980,2980,53
20240726,094800,65180060,2980,2985,2985,2980,1015
20240726,094700,62154055,2985,2985,2985,2985,41
20240726,094600,62031670,2980,2980,2980,2980,41
20240726,094500,61909490,2980,2985,2985,2980,722
20240726,094400,59754875,2985,2985,2985,2985,20
20240726,094300,59695175,2990,2990,2990,2990,5
20240726,094200,59680225,2990,2990,2990,2990,0
20240726,094100,59680225,2990,2995,2995,2990,704
20240726,094000,57574075,3010,3010,3010,3010,0
20240726,093900,57574075,3010,3010,3010,3010,1
20240726,093800,57571065,2995,2995,2995,2995,0
20240726,093700,57571065,2995,3000,3000,2995,506
20240726,093600,56055460,3000,3010,3010,3000,3220
20240726,093500,46379455,3010,3015,3015,3010,1925
20240726,093400,40583490,3020,3020,3020,3020,0
20240726,093300,40583490,3020,3020,3020,3020,0
20240726,093200,40583490,3020,3020,3020,3020,1
20240726,093100,40580470,3015,3015,3015,3015,0
20240726,093000,40580470,3015,3015,3015,3015,0
20240726,092900,40580470,3015,3015,3015,3015,200
20240726,092800,39977470,3020,3020,3020,3020,0
20240726,092700,39977470,3020,3020,3020,3020,0
20240726,092600,39977470,3020,3020,3020,3020,0
20240726,092500,39977470,3020,3020,3020,3020,0
20240726,092400,39977470,3020,3015,3020,3015,283
20240726,092300,39123640,3020,3020,3020,3020,0
20240726,092200,39123640,3020,3020,3020,3020,0
20240726,092100,39123640,3020,3020,3020,3020,0
20240726,092000,39123640,3020,3020,3020,3020,0
20240726,091900,39123640,3020,3025,3025,3020,13
20240726,091800,39084330,3025,3025,3025,3025,33
20240726,091700,38984505,3025,3025,3025,3025,4
20240726,091600,38972405,3020,3025,3025,3020,4
20240726,091500,38960315,3030,3030,3030,3030,0
20240726,091400,38960315,3030,3030,3030,3030,0
20240726,091300,38960315,3030,3020,3030,3020,3984
20240726,091200,26905815,3015,3015,3015,3015,134
20240726,091100,26501805,3010,3010,3010,3010,274
20240726,091000,25677065,3010,3020,3020,3010,3401
20240726,090900,15436925,3025,3025,3025,3025,200
20240726,090800,14831925,3030,3030,3030,3030,0
20240726,090700,14831925,3030,3030,3030,3030,0
20240726,090600,14831925,3030,3030,3030,3030,1
20240726,090500,14828895,3020,3020,3020,3020,0
20240726,090400,14828895,3020,3020,3020,3020,0
20240726,090300,14828895,3020,3020,3035,3020,503
20240726,090200,13306280,3025,3025,3025,3025,0
20240726,090100,13306280,3025,3025,3025,3020,85
20240726,090000,13049160,3020,3020,3020,3015,4320